Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acco Brands Corp (NY: ACCO )

5.170 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 7.407 7.407 7.287 7.347 645,004 -0.12(-1.61%)
Apr 29, 2021 7.724 7.724 7.450 7.467 563,200 -0.15(-2.02%)
Apr 28, 2021 7.689 7.963 7.458 7.621 1,057,881 +0.27(+3.73%)
Apr 27, 2021 7.347 7.415 7.287 7.347 392,753 +0.03(+0.35%)
Apr 26, 2021 7.441 7.535 7.304 7.321 258,917 -0.09(-1.27%)
Apr 23, 2021 7.244 7.441 7.167 7.415 303,057 +0.20(+2.73%)
Apr 22, 2021 7.270 7.373 7.193 7.218 281,359 -0.01(-0.12%)
Apr 21, 2021 7.158 7.278 7.150 7.227 398,996 +0.06(+0.84%)
Apr 20, 2021 7.347 7.390 7.004 7.167 580,799 -0.23(-3.13%)
Apr 19, 2021 7.552 7.569 7.360 7.398 365,443 -0.18(-2.37%)
Apr 16, 2021 7.698 7.792 7.552 7.578 326,064 -0.01(-0.11%)
Apr 15, 2021 7.552 7.604 7.450 7.587 328,639 +0.08(+1.03%)
Apr 14, 2021 7.373 7.617 7.373 7.510 435,322 +0.14(+1.86%)
Apr 13, 2021 7.167 7.518 7.091 7.373 870,492 +0.17(+2.38%)
Apr 12, 2021 7.167 7.236 7.124 7.201 347,874 +0.08(+1.08%)
Apr 09, 2021 7.184 7.227 7.107 7.124 204,374 -0.04(-0.60%)
Apr 08, 2021 7.201 7.210 7.069 7.167 329,785 -0.04(-0.59%)
Apr 07, 2021 7.287 7.347 7.150 7.210 428,955 -0.07(-0.94%)
Apr 06, 2021 7.381 7.445 7.265 7.278 422,996 -0.10(-1.39%)
Apr 05, 2021 7.210 7.407 7.116 7.381 630,299 +0.24(+3.36%)
Apr 01, 2021 7.295 7.295 7.081 7.141 529,387 -0.09(-1.18%)
Mar 31, 2021 7.073 7.313 7.073 7.227 760,615 +0.19(+2.68%)
Mar 30, 2021 7.013 7.167 7.004 7.039 490,001 +0.00(+0.00%)
Mar 29, 2021 7.021 7.270 7.021 7.039 645,164 -0.04(-0.60%)
Mar 26, 2021 7.039 7.150 6.919 7.081 582,524 +0.15(+2.22%)
Mar 25, 2021 6.799 6.996 6.610 6.927 829,108 +0.13(+1.89%)
Mar 24, 2021 6.936 7.184 6.799 6.799 876,876 -0.04(-0.63%)
Mar 23, 2021 7.098 7.133 6.833 6.842 751,375 -0.31(-4.31%)
Mar 22, 2021 7.612 7.612 7.133 7.150 721,015 -0.39(-5.22%)
Mar 19, 2021 7.544 7.784 7.458 7.544 1,979,743 +0.03(+0.34%)
Mar 18, 2021 7.475 7.818 7.407 7.518 668,525 +0.05(+0.69%)
Mar 17, 2021 7.373 7.492 7.227 7.467 800,649 +0.05(+0.69%)
Mar 16, 2021 7.587 7.587 7.274 7.415 541,745 -0.17(-2.20%)
Mar 15, 2021 7.506 7.582 7.293 7.582 787,507 +0.03(+0.34%)
Mar 12, 2021 7.625 7.718 7.506 7.557 521,979 -0.03(-0.34%)
Mar 11, 2021 7.565 7.752 7.438 7.582 841,635 +0.06(+0.79%)
Mar 10, 2021 7.421 7.650 7.310 7.523 1,177,363 +0.14(+1.84%)
Mar 09, 2021 7.523 7.582 7.132 7.387 938,254 -0.05(-0.69%)
Mar 08, 2021 7.234 7.616 7.157 7.438 944,168 +0.29(+4.04%)
Mar 05, 2021 7.268 7.327 6.996 7.149 1,337,830 +0.00(+0.00%)
Mar 04, 2021 7.140 7.412 7.013 7.149 711,708 +0.02(+0.24%)
Mar 03, 2021 7.038 7.276 7.038 7.132 564,647 +0.09(+1.33%)
Mar 02, 2021 7.234 7.272 7.013 7.038 672,827 -0.24(-3.27%)
Mar 01, 2021 7.047 7.387 6.987 7.276 823,348 +0.39(+5.68%)
Feb 26, 2021 7.098 7.157 6.885 6.885 649,268 -0.22(-3.11%)
Feb 25, 2021 7.446 7.497 7.106 7.106 534,209 -0.32(-4.35%)
Feb 24, 2021 7.404 7.497 7.276 7.429 565,180 +0.05(+0.69%)
Feb 23, 2021 7.642 7.956 7.378 7.378 1,007,005 -0.23(-3.02%)
Feb 22, 2021 7.098 7.625 7.098 7.608 1,406,420 +0.54(+7.57%)
Feb 19, 2021 7.004 7.081 6.834 7.072 1,144,543 +0.08(+1.09%)
Feb 18, 2021 7.115 7.153 6.945 6.996 1,286,200 -0.17(-2.37%)
Feb 17, 2021 6.902 7.463 6.868 7.166 1,018,325 -0.34(-4.53%)
Feb 16, 2021 7.659 7.693 7.472 7.506 367,205 -0.14(-1.89%)
Feb 12, 2021 7.608 7.778 7.582 7.650 290,576 -0.03(-0.44%)
Feb 11, 2021 7.871 7.973 7.633 7.684 443,696 -0.14(-1.85%)
Feb 10, 2021 7.999 8.126 7.786 7.829 397,106 -0.14(-1.71%)
Feb 09, 2021 7.914 8.039 7.846 7.965 374,839 +0.07(+0.86%)
Feb 08, 2021 7.565 7.922 7.565 7.897 496,773 +0.37(+4.85%)
Feb 05, 2021 7.608 7.608 7.378 7.531 374,220 +0.01(+0.11%)
Feb 04, 2021 7.276 7.531 7.259 7.523 363,141 +0.26(+3.63%)
Feb 03, 2021 7.081 7.276 7.064 7.259 303,018 +0.12(+1.67%)
Feb 02, 2021 7.183 7.183 7.072 7.140 298,374 +0.03(+0.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.